Truecaller AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	45.260	45.900	44.640	45.311	44.157	4,783
2024-11-12	44.800	45.700	44.800	45.239	44.086	3,793
2024-11-11	45.340	46.400	45.000	45.600	44.439	34,996
2024-11-08	43.200	44.320	42.800	43.667	42.555	152,666
2024-11-07	45.060	46.560	40.800	43.045	41.948	31,077
2024-11-06	49.000	49.000	47.240	47.620	46.407	23,269
2024-11-05	48.820	48.820	48.120	48.300	47.070	21,866
2024-11-04	47.740	49.160	47.740	49.120	47.869	3,238
2024-11-01	47.680	48.420	47.680	48.220	46.992	1,604
2024-10-31	47.600	47.900	47.440	47.500	46.290	11,809
2024-10-30	48.380	48.380	47.520	47.800	46.582	27,487
2024-10-29	47.560	48.180	47.560	48.100	46.875	4,336
2024-10-28	47.680	47.860	47.120	47.620	46.407	8,471
2024-10-25	46.620	47.840	46.620	47.740	46.524	10,107
2024-10-24	46.640	46.940	46.280	46.700	45.510	7,548
2024-10-23	45.800	46.740	45.760	46.586	45.399	3,189
2024-10-22	45.600	45.620	44.920	45.540	44.380	23,790
2024-10-21	45.700	46.480	45.260	45.940	44.770	8,211
2024-10-18	45.120	45.900	45.120	45.200	44.048	20,344
2024-10-17	45.520	45.520	44.600	45.165	44.015	74,476
2024-10-16	45.600	45.640	44.800	45.600	44.438	2,732
2024-10-15	45.460	45.560	44.760	45.440	44.282	12,346
2024-10-14	43.740	44.560	43.640	43.717	42.603	13,717
2024-10-11	41.880	44.680	41.380	44.668	43.530	20,771
2024-10-10	40.280	40.300	39.540	39.600	38.591	13,712
2024-10-09	38.460	40.360	38.460	40.320	39.293	31,213
2024-10-08	38.220	38.600	38.220	38.400	37.422	4,110
2024-10-07	38.120	38.500	38.120	38.240	37.266	6,906
2024-10-04	38.340	38.560	38.240	38.380	37.402	8,061
2024-10-03	37.860	38.380	37.800	38.120	37.149	28,310
2024-10-02	38.100	38.100	37.820	37.860	36.895	3,068
2024-10-01	38.840	39.460	38.400	38.400	37.422	12,749
2024-09-30	38.680	38.867	38.200	38.867	37.877	5,722
2024-09-27	38.000	39.100	37.880	38.798	37.809	10,961
2024-09-26	37.680	38.000	37.280	37.744	36.782	64,559
2024-09-25	37.760	38.800	36.560	37.880	36.915	151,888
2024-09-24	42.000	42.000	41.220	41.320	40.267	2,134
2024-09-23	41.640	42.380	41.500	42.380	41.300	3,849
2024-09-20	40.460	41.860	40.360	41.126	40.078	16,461
2024-09-19	38.540	40.220	38.540	38.907	37.916	4,914
2024-09-18	38.380	38.380	37.840	38.074	37.104	1,795
2024-09-17	38.480	38.560	38.260	38.420	37.441	5,135
2024-09-16	37.260	37.840	37.100	37.661	36.701	2,337
2024-09-13	37.380	37.700	37.192	37.192	36.245	6,191
2024-09-12	36.960	37.220	36.560	36.869	35.930	5,813
2024-09-11	36.320	37.400	35.980	36.875	35.936	7,884
2024-09-10	36.380	37.220	36.140	36.728	35.792	2,436
2024-09-09	35.460	36.180	35.440	35.990	35.073	12,999
2024-09-06	34.220	35.040	34.220	34.951	34.061	4,879
2024-09-05	34.520	34.780	34.520	34.600	33.719	2,186
2024-09-04	34.260	34.760	34.220	34.220	33.348	2,092
2024-09-03	34.760	34.960	34.380	34.547	33.667	10,575
2024-09-02	35.400	35.400	34.860	35.107	34.213	5,366
2024-08-30	35.200	35.960	35.200	35.498	34.594	4,965
2024-08-29	35.380	35.380	35.220	35.310	34.411	4,151
2024-08-28	35.720	36.100	35.620	35.790	34.878	9,277
2024-08-27	36.400	36.620	35.940	36.032	35.114	2,876
2024-08-23	35.760	35.880	35.500	35.736	34.826	5,408
2024-08-22	36.260	36.260	35.300	35.816	34.904	12,852
2024-08-21	36.540	36.600	36.140	36.375	35.449	12,178

← NewerPage 9 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2800 SEK
2025-05-23	0.3700 SEK
2024-05-24	0.4000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.